Altius Minerals Corporation - ALS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38.02	38.21	38.21	38.25	37.6	82,200
November 06, 2025	38.1	38.06	38.06	38.23	37.83	100,901
November 05, 2025	37.5	37.9	37.9	37.98	37.5	104,710
November 04, 2025	38.18	37.48	37.48	38.18	37.01	199,648
November 03, 2025	38.08	38.17	38.17	38.23	37.56	160,100
October 31, 2025	37.27	37.96	37.96	38.03	37.19	324,700
October 30, 2025	36.44	37.12	37.12	37.2	36.37	130,144
October 29, 2025	36.82	36.5	36.5	37.28	36.35	167,600
October 28, 2025	35.8	36.72	36.72	36.76	35.54	149,643
October 27, 2025	36.15	35.83	35.83	36.4	35.58	185,100
October 24, 2025	35.74	36.28	36.28	36.37	35.74	111,200
October 23, 2025	35.7	35.77	35.77	36.19	35.62	116,600
October 22, 2025	34.67	35.48	35.48	35.48	34.67	101,300
October 21, 2025	34.93	34.89	34.89	35.68	34.81	211,300
October 20, 2025	34.73	35.8	35.8	35.88	34.56	118,117
October 17, 2025	34.86	34.63	34.63	35.31	34.3	138,200
October 16, 2025	33.25	35.27	35.27	35.28	33	201,330
October 15, 2025	33.44	33.5	33.5	33.95	33.24	80,841
October 14, 2025	33	33.39	33.39	33.61	32.59	133,300
October 10, 2025	32.82	32.36	32.36	32.87	32.09	135,925
October 09, 2025	33.98	32.57	32.57	33.98	32.34	108,000
October 08, 2025	34.03	33.73	33.73	34.14	33.48	64,300
October 07, 2025	33.76	33.48	33.48	33.84	33.24	73,600
October 06, 2025	33.75	33.49	33.49	34.08	33.27	81,414
October 03, 2025	33.78	33.86	33.86	34.14	33.65	63,723
October 02, 2025	34.15	33.67	33.67	34.24	33.15	90,500
October 01, 2025	33.87	34.08	34.08	34.19	33.46	78,438
September 30, 2025	33.91	33.47	33.47	34.1	33.24	56,614
September 29, 2025	33.71	34.09	34.09	34.3	33.69	66,200
September 26, 2025	32.92	33.49	33.49	33.52	32.92	38,143
September 25, 2025	32.77	33.13	33.13	33.45	32.77	72,200
September 24, 2025	32.75	32.88	32.88	33.76	32.75	93,804
September 23, 2025	32.49	32.67	32.67	32.86	32.38	78,744
September 22, 2025	31.97	32.49	32.49	33.67	31.96	72,900
September 19, 2025	31.33	31.89	31.89	31.93	31.33	85,310
September 18, 2025	31.21	31.41	31.41	31.51	30.97	68,404
September 17, 2025	30.89	30.98	30.98	31.18	30.8	56,800
September 16, 2025	31.19	31.24	31.24	31.45	30.95	58,000
September 15, 2025	31	31.01	31.01	31.31	30.69	74,400
September 12, 2025	30.7	30.91	30.91	31.13	30.66	85,700
September 11, 2025	30.54	30.5	30.5	30.59	30.39	33,514
September 10, 2025	30.4	30.58	30.58	30.67	30.08	88,600
September 09, 2025	30.21	30.16	30.16	30.35	29.93	55,045
September 08, 2025	30.02	29.97	29.97	30.45	29.8	50,800
September 05, 2025	30.73	30.08	30.08	30.73	30	40,047
September 04, 2025	30.3	30.19	30.19	30.3	29.75	53,300
September 03, 2025	29.95	30.4	30.4	30.41	29.95	97,000
September 02, 2025	30.01	29.89	29.89	30.06	29.7	79,500
August 29, 2025	29.15	29.98	29.98	29.99	29.07	91,519
August 28, 2025	28.95	29.03	28.93	29.23	28.95	56,300
August 27, 2025	29	29.13	29.03	29.18	28.85	100,600
August 26, 2025	29.54	29	28.9	29.54	28.85	172,100
August 25, 2025	29.29	29.11	29.01	29.36	29	91,439
August 22, 2025	28.91	29.29	29.29	29.78	28.88	67,700
August 21, 2025	29.03	29.03	29.03	29.29	28.84	49,200
August 20, 2025	28.85	28.78	28.78	28.92	28.69	52,704
August 19, 2025	29.19	28.95	28.95	29.28	28.93	50,300
August 18, 2025	29.09	29.23	29.23	29.53	29.08	60,387
August 15, 2025	28.63	28.89	28.89	29.04	28.63	45,113
August 14, 2025	28.71	28.78	28.78	29.21	28.71	67,849

Altius Minerals Corporation (ALS.TO) TSX